Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.665 | 1.801 | 1.656 | 1.767 | 40,853 | +0.10(+6.12%) |
May 28, 2020 | 1.690 | 1.699 | 1.665 | 1.665 | 19,114 | -0.03(-2.00%) |
May 27, 2020 | 1.699 | 1.733 | 1.648 | 1.699 | 33,010 | -0.01(-0.50%) |
May 26, 2020 | 1.733 | 1.733 | 1.656 | 1.707 | 21,540 | -0.03(-1.47%) |
May 22, 2020 | 1.699 | 1.733 | 1.665 | 1.733 | 7,534 | +0.06(+3.55%) |
May 21, 2020 | 1.724 | 1.724 | 1.673 | 1.673 | 29,913 | -0.02(-1.01%) |
May 20, 2020 | 1.733 | 1.741 | 1.656 | 1.690 | 23,526 | +0.02(+1.02%) |
May 19, 2020 | 1.724 | 1.754 | 1.673 | 1.673 | 15,002 | -0.02(-1.01%) |
May 18, 2020 | 1.673 | 1.779 | 1.673 | 1.690 | 33,366 | -0.01(-0.50%) |
May 15, 2020 | 1.724 | 1.733 | 1.690 | 1.699 | 26,019 | -0.06(-3.38%) |
May 14, 2020 | 1.750 | 1.979 | 1.690 | 1.758 | 54,388 | -0.08(-4.17%) |
May 13, 2020 | 1.809 | 2.106 | 1.784 | 1.835 | 16,605 | -0.13(-6.49%) |
May 12, 2020 | 1.971 | 1.996 | 1.869 | 1.962 | 7,704 | -0.03(-1.70%) |
May 11, 2020 | 2.081 | 2.149 | 1.890 | 1.996 | 24,151 | -0.08(-4.08%) |
May 08, 2020 | 1.988 | 2.081 | 1.979 | 2.081 | 19,072 | +0.00(+0.00%) |
May 07, 2020 | 1.927 | 2.081 | 1.927 | 2.081 | 10,284 | +0.14(+7.46%) |
May 06, 2020 | 1.911 | 1.971 | 1.886 | 1.937 | 6,563 | -0.04(-2.15%) |
May 05, 2020 | 2.013 | 2.013 | 1.954 | 1.979 | 11,211 | +0.04(+2.19%) |
May 04, 2020 | 1.877 | 1.962 | 1.877 | 1.937 | 12,037 | -0.03(-1.30%) |
May 01, 2020 | 1.911 | 1.979 | 1.903 | 1.962 | 6,946 | -0.06(-2.94%) |
Apr 30, 2020 | 1.920 | 2.022 | 1.920 | 2.022 | 14,463 | +0.07(+3.48%) |
Apr 29, 2020 | 1.809 | 1.954 | 1.809 | 1.954 | 14,216 | +0.11(+5.99%) |
Apr 28, 2020 | 1.869 | 1.869 | 1.758 | 1.843 | 9,324 | -0.03(-1.36%) |
Apr 27, 2020 | 1.826 | 1.869 | 1.741 | 1.869 | 8,866 | +0.00(+0.00%) |
Apr 24, 2020 | 1.818 | 1.869 | 1.816 | 1.869 | 8,005 | +0.04(+2.33%) |
Apr 23, 2020 | 1.682 | 1.826 | 1.665 | 1.826 | 20,217 | +0.13(+7.50%) |
Apr 22, 2020 | 1.699 | 1.699 | 1.652 | 1.699 | 7,287 | +0.00(+0.00%) |
Apr 21, 2020 | 1.741 | 2.251 | 1.614 | 1.699 | 169,966 | -0.04(-2.44%) |
Apr 20, 2020 | 1.733 | 1.741 | 1.682 | 1.741 | 40,276 | +0.02(+0.98%) |
Apr 17, 2020 | 1.686 | 1.741 | 1.668 | 1.724 | 6,004 | +0.08(+5.18%) |
Apr 16, 2020 | 1.724 | 1.733 | 1.639 | 1.639 | 5,876 | -0.05(-3.01%) |
Apr 15, 2020 | 1.686 | 1.741 | 1.605 | 1.690 | 25,665 | -0.03(-1.97%) |
Apr 14, 2020 | 1.639 | 1.733 | 1.639 | 1.724 | 32,473 | +0.08(+5.18%) |
Apr 13, 2020 | 1.631 | 1.639 | 1.597 | 1.639 | 3,604 | +0.00(+0.00%) |
Apr 09, 2020 | 1.622 | 1.669 | 1.563 | 1.639 | 20,367 | +0.01(+0.52%) |
Apr 08, 2020 | 1.639 | 1.648 | 1.605 | 1.631 | 27,135 | -0.01(-0.52%) |
Apr 07, 2020 | 1.656 | 1.784 | 1.521 | 1.639 | 61,928 | +0.07(+4.32%) |
Apr 06, 2020 | 1.597 | 1.682 | 1.571 | 1.571 | 10,898 | -0.02(-1.33%) |
Apr 03, 2020 | 1.665 | 1.690 | 1.571 | 1.593 | 4,944 | -0.00(-0.27%) |
Apr 02, 2020 | 1.656 | 1.699 | 1.597 | 1.597 | 6,261 | -0.06(-3.59%) |
Apr 01, 2020 | 1.699 | 1.724 | 1.627 | 1.656 | 21,613 | -0.04(-2.50%) |
Mar 31, 2020 | 1.699 | 1.767 | 1.673 | 1.699 | 5,828 | +0.03(+1.52%) |
Mar 30, 2020 | 1.502 | 1.775 | 1.502 | 1.673 | 6,983 | +0.05(+3.14%) |
Mar 27, 2020 | 1.665 | 1.699 | 1.495 | 1.622 | 12,950 | -0.04(-2.55%) |
Mar 26, 2020 | 1.605 | 1.784 | 1.605 | 1.665 | 5,560 | +0.09(+5.95%) |
Mar 25, 2020 | 1.614 | 1.720 | 1.499 | 1.571 | 49,047 | +0.02(+1.37%) |
Mar 24, 2020 | 1.418 | 1.588 | 1.418 | 1.550 | 10,205 | +0.15(+10.61%) |
Mar 23, 2020 | 1.401 | 1.434 | 1.384 | 1.401 | 10,570 | -0.04(-2.94%) |
Mar 20, 2020 | 1.444 | 1.682 | 1.423 | 1.444 | 29,080 | +0.07(+4.93%) |
Mar 19, 2020 | 1.444 | 1.452 | 1.359 | 1.376 | 27,541 | -0.08(-5.26%) |
Mar 18, 2020 | 1.665 | 1.695 | 1.444 | 1.452 | 74,992 | -0.21(-12.75%) |
Mar 17, 2020 | 1.699 | 1.763 | 1.614 | 1.665 | 45,974 | -0.03(-2.00%) |
Mar 16, 2020 | 1.707 | 1.758 | 1.699 | 1.699 | 34,891 | -0.17(-9.09%) |
Mar 13, 2020 | 1.937 | 1.937 | 1.869 | 1.869 | 18,837 | -0.07(-3.51%) |
Mar 12, 2020 | 1.954 | 1.996 | 1.911 | 1.937 | 54,592 | -0.14(-6.56%) |
Mar 11, 2020 | 2.140 | 2.145 | 2.032 | 2.072 | 22,242 | -0.16(-7.22%) |
Mar 10, 2020 | 2.251 | 2.251 | 2.201 | 2.234 | 13,941 | -0.01(-0.57%) |
Mar 09, 2020 | 2.251 | 2.293 | 2.208 | 2.247 | 33,936 | -0.06(-2.40%) |
Mar 06, 2020 | 2.242 | 2.310 | 2.225 | 2.302 | 12,244 | +0.03(+1.12%) |
Mar 05, 2020 | 2.259 | 2.293 | 2.259 | 2.276 | 8,376 | -0.04(-1.83%) |
Mar 04, 2020 | 2.327 | 2.327 | 2.319 | 2.319 | 2,341 | -0.01(-0.36%) |
Mar 03, 2020 | 2.268 | 2.327 | 2.251 | 2.327 | 16,439 | +0.03(+1.48%) |